Franklin Covey Co. (FC) Charts

$22.53

$0.21 (-0.92%)
Last update: 06/05/25, 02:14:20 PM EST
Day's range
$22.41
Day's range
$22.74

5 DAY PERFORMANCE

-3.72%

1 MONTH PERFORMANCE

+7.91%

3 MONTH PERFORMANCE

-27.81%

6 MONTH PERFORMANCE

-37.71%

YEAR-TO-DATE PERFORMANCE

-40.10%

1 YEAR PERFORMANCE

-38.88%

Franklin Covey Co. Stock Chart

Share Price History

Date Opening Price Closing Price High Low Volume Market Capitalization
06/05/2025 $22.97 $22.57 (-1.76%) $22.97 $22.48 14.66 K $296.43 M
06/04/2025 $22.69 $22.74 (0.22%) $23.08 $22.61 46.21 K $297.94 M
06/03/2025 $22.57 $22.67 (0.44%) $22.79 $22.25 87.42 K $297.02 M
06/02/2025 $23.27 $22.59 (-2.92%) $23.49 $22.55 94.20 K $295.97 M
05/30/2025 $23.59 $23.38 (-0.89%) $23.63 $23.32 61.50 K $306.32 M
05/29/2025 $23.72 $23.69 (-0.13%) $23.82 $23.50 51.73 K $310.39 M
05/28/2025 $23.65 $23.52 (-0.55%) $23.74 $23.41 69.50 K $308.16 M
05/27/2025 $23.23 $23.73 (2.15%) $23.86 $23.18 52.50 K $310.91 M
05/23/2025 $22.75 $22.87 (0.53%) $23.09 $22.65 78.52 K $299.64 M
05/22/2025 $22.78 $23.23 (1.98%) $23.46 $22.78 61.53 K $304.36 M
05/21/2025 $23.29 $22.93 (-1.55%) $23.59 $22.91 67.52 K $300.43 M
05/20/2025 $23.78 $23.61 (-0.71%) $24.05 $23.50 75.79 K $309.34 M
05/19/2025 $23.37 $23.67 (1.28%) $23.82 $23.09 79.21 K $310.12 M
05/16/2025 $23.62 $23.62 (0%) $23.81 $23.10 91.95 K $309.47 M
05/15/2025 $22.97 $23.61 (2.79%) $23.68 $22.81 109.30 K $309.34 M
05/14/2025 $23.06 $23.04 (-0.09%) $23.41 $22.77 119.73 K $301.87 M
05/13/2025 $22.83 $23.19 (1.58%) $23.62 $22.52 111.80 K $303.84 M
05/12/2025 $22.00 $22.56 (2.55%) $22.65 $21.62 92.60 K $295.58 M
05/09/2025 $21.33 $21.10 (-1.08%) $21.47 $20.94 49.21 K $276.45 M
05/08/2025 $20.77 $21.33 (2.7%) $21.79 $20.74 80.20 K $279.47 M
05/07/2025 $20.68 $20.27 (-1.98%) $20.84 $20.10 81.32 K $265.58 M
05/06/2025 $20.65 $20.53 (-0.58%) $20.99 $20.50 58.33 K $268.98 M
05/05/2025 $20.92 $20.86 (-0.29%) $21.28 $20.81 57.03 K $273.31 M
05/02/2025 $20.79 $21.19 (1.92%) $21.27 $20.67 90.40 K $277.63 M
05/01/2025 $20.32 $20.59 (1.33%) $20.83 $20.13 72.30 K $269.77 M
04/30/2025 $20.58 $20.31 (-1.31%) $20.58 $20.06 69.80 K $266.10 M
04/29/2025 $20.66 $20.78 (0.58%) $21.02 $20.41 89.90 K $272.26 M
04/28/2025 $20.70 $20.68 (-0.1%) $21.06 $20.25 104.40 K $270.95 M
04/25/2025 $20.51 $20.78 (1.32%) $20.90 $20.27 83.40 K $272.26 M
04/24/2025 $20.47 $20.74 (1.32%) $20.78 $20.36 101.30 K $271.74 M
04/23/2025 $20.56 $20.32 (-1.17%) $21.44 $20.14 109.30 K $266.23 M
04/22/2025 $19.88 $19.96 (0.4%) $20.16 $19.40 106.60 K $261.52 M
04/21/2025 $20.12 $19.84 (-1.39%) $20.12 $19.60 76.84 K $259.94 M
04/17/2025 $20.22 $20.37 (0.74%) $20.71 $19.98 106.30 K $266.89 M
04/16/2025 $20.55 $20.20 (-1.7%) $20.84 $20.14 76.60 K $264.66 M
04/15/2025 $20.57 $20.80 (1.12%) $21.00 $20.18 118.54 K $272.52 M
04/14/2025 $20.35 $20.33 (-0.1%) $20.49 $19.35 244.40 K $266.36 M
04/11/2025 $19.59 $20.21 (3.16%) $21.05 $19.05 196.20 K $264.79 M
04/10/2025 $20.51 $19.64 (-4.24%) $20.82 $19.20 197.40 K $257.32 M
04/09/2025 $19.58 $21.07 (7.61%) $21.71 $18.94 335.70 K $276.06 M
04/08/2025 $20.79 $19.72 (-5.15%) $20.93 $19.39 246.85 K $258.37 M
04/07/2025 $20.21 $20.06 (-0.74%) $21.32 $19.04 301.73 K $262.83 M
04/04/2025 $19.85 $20.65 (4.03%) $21.01 $19.54 427.30 K $270.56 M
04/03/2025 $23.00 $20.51 (-10.83%) $23.11 $20.00 734.12 K $268.72 M
04/02/2025 $27.52 $27.89 (1.34%) $28.13 $27.02 152.20 K $365.41 M
04/01/2025 $27.70 $28.00 (1.08%) $28.39 $27.45 182.22 K $366.86 M
03/31/2025 $27.58 $27.62 (0.15%) $27.94 $26.90 183.80 K $361.88 M
03/28/2025 $28.14 $28.03 (-0.39%) $28.18 $27.14 244.92 K $366.97 M
03/27/2025 $28.77 $28.10 (-2.33%) $29.17 $27.84 190.30 K $367.89 M
03/26/2025 $29.07 $28.64 (-1.48%) $29.31 $27.91 189.72 K $374.95 M
03/25/2025 $28.73 $28.97 (0.84%) $29.24 $27.80 217.10 K $379.28 M
03/24/2025 $28.88 $28.65 (-0.8%) $29.52 $28.61 131.45 K $375.09 M
03/21/2025 $28.37 $28.49 (0.42%) $28.77 $28.23 423.91 K $372.99 M
03/20/2025 $28.61 $28.52 (-0.31%) $28.98 $28.21 178.60 K $373.38 M
03/19/2025 $29.36 $29.00 (-1.23%) $30.01 $27.97 124.69 K $379.67 M
03/18/2025 $29.66 $29.25 (-1.38%) $30.19 $29.07 90.33 K $382.94 M
03/17/2025 $30.51 $30.05 (-1.51%) $30.88 $29.82 81.20 K $393.41 M
03/14/2025 $29.93 $30.60 (2.24%) $30.64 $29.93 103.00 K $400.62 M
03/13/2025 $30.23 $29.84 (-1.29%) $30.23 $29.32 102.50 K $390.67 M
03/12/2025 $31.15 $30.15 (-3.21%) $31.28 $30.12 110.00 K $394.72 M
03/11/2025 $31.42 $30.96 (-1.46%) $31.48 $30.68 88.15 K $405.33 M
03/10/2025 $31.76 $31.47 (-0.91%) $32.55 $31.28 83.93 K $412.01 M
03/07/2025 $30.99 $31.82 (2.68%) $31.97 $30.99 83.74 K $416.59 M
03/06/2025 $30.77 $31.02 (0.81%) $31.22 $30.76 97.14 K $406.11 M
03/05/2025 $30.99 $31.18 (0.61%) $31.43 $30.79 100.41 K $408.21 M